CTCP Đầu tư và Thương mại TNG (tng)

16.50
0.30
(1.85%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.70 -4.14% 10,466,800 557,300 9.7
16
21.80
16.50
2 tháng
(2026-07-20) 		0.33 2.10% 20,345,000 -268,700 -4.4
15.68
21.80
16.50
3 tháng
(2026-06-22) 		-2.22 -12.04% 35,443,900 598,000 13.0
15.68
21.80
16.50
6 tháng
(2026-03-23) 		-4.74 -22.62% 111,361,500 81,800 2.1
14.76
24.35
16.50
12 tháng
(2025-09-23) 		-1.32 -7.53% 286,028,800 7,263,600 174.3
14.76
24.72
16.50
24 tháng
(2024-09-30) 		-4.69 -22.47% 676,433,968 6,525,644 146.5
11.94
24.72
16.50
36 tháng
(2023-10-04) 		1.42 9.61% 1,285,061,873 6,180,318 117.4
10.47
24.72
16.50
60 tháng
(2021-10-14) 		-0.87 -5.09% 2,479,766,407 13,268,280 110.6
6
24.72
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2018
3.44
 108,100 3.51 3.51 3.18 100 0 0.0
27/06/2018
3.51
 103,766 3.51 3.61 3.51 0 0 0
26/06/2018
3.51
 75,300 3.51 3.61 3.47 2,200 0 0.0
25/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
25/06/2018
3.51
 143,430 3.36 3.71 3.44 4,300 0 0.0
22/06/2018
3.36
 65,786 3.36 3.39 3.36 300 0 0.0
21/06/2018
3.36
 56,500 3.39 3.39 3.34 0 0 0
20/06/2018
3.39
 107,554 3.34 3.39 3.34 0 0 0
19/06/2018
3.34
 227,880 3.47 3.47 3.25 100 0 0.0
18/06/2018
3.47
 95,030 3.53 3.56 3.45 0 0 0
15/06/2018
3.53
 64,500 3.56 3.58 3.53 0 0 0
14/06/2018
3.56
 209,100 3.53 3.61 3.50 2,000 18,000 -0.2
13/06/2018
3.53
 124,833 3.50 3.56 3.47 0 0 0
12/06/2018
3.50
 235,450 3.53 3.53 3.39 300 0 0.0
11/06/2018
3.53
 244,785 3.64 3.64 3.53 0 3,500 0.0
08/06/2018
3.64
 217,720 3.67 3.69 3.61 0 0 0
07/06/2018
3.67
 232,646 3.72 3.78 3.64 48,800 0 0.7
06/06/2018
3.72
 296,000 3.47 3.75 3.50 5,000 0 0.1
05/06/2018
3.47
 257,752 3.45 3.53 3.42 500 145,700 -1.8
04/06/2018
3.45
 119,510 3.42 3.50 3.42 0 0 0
01/06/2018
3.42
 156,100 3.42 3.45 3.36 0 0 0
31/05/2018
3.42
 99,524 3.34 3.42 3.34 100 0 0.0
30/05/2018
3.34
 131,500 3.36 3.39 3.31 0 0 0
29/05/2018
3.36
 252,726 3.25 3.42 3.25 200 0 0.0
28/05/2018
3.25
 397,922 3.50 3.50 3.20 1,000 0 0.0
25/05/2018
3.50
 188,587 3.53 3.56 3.45 0 1,000 0.0
24/05/2018
3.53
 117,404 3.56 3.58 3.50 0 0 0
23/05/2018
3.56
 100,020 3.53 3.56 3.50 0 0 0
22/05/2018
3.53
 299,800 3.61 3.64 3.47 337,322 337,322 0
21/05/2018
3.61
 103,238 3.69 3.69 3.61 0 500 0.0
18/05/2018
3.69
 117,050 3.67 3.69 3.61 0 0 0
17/05/2018
3.67
 260,502 3.75 3.75 3.67 0 0 0
16/05/2018
3.75
 114,430 3.78 3.80 3.69 1,500 0 0.0
15/05/2018
3.78
 195,266 3.69 3.86 3.69 0 0 0
14/05/2018
3.69
 206,687 3.58 3.72 3.56 0 500 0.0
11/05/2018
3.58
 105,337 3.58 3.61 3.53 6,100 0 0.1
10/05/2018
3.58
 151,906 3.64 3.72 3.53 2,000 0 0.0
09/05/2018
3.64
 96,530 3.58 3.64 3.56 100 0 0.0
08/05/2018
3.58
 142,733 3.61 3.61 3.56 800 0 0.0
07/05/2018
3.61
 167,050 3.56 3.67 3.56 20,000 0 0.3
04/05/2018
3.56
 125,773 3.56 3.61 3.53 200 0 0.0
03/05/2018
3.56
 163,504 3.58 3.58 3.50 40,100 0 0.5
02/05/2018
3.58
 80,563 3.61 3.64 3.56 11,900 0 0.2
27/04/2018
3.61
 367,575 3.47 3.72 3.47 42,000 1,500 0.5
26/04/2018
3.47
 237,441 3.69 3.69 3.47 20,500 0 0.3
24/04/2018
3.69
 180,530 3.72 3.72 3.61 22,500 1,500 0.3
23/04/2018
3.72
 311,640 3.83 3.86 3.58 60,000 600 0.8
20/04/2018
3.83
 98,298 3.78 3.83 3.75 0 0 0
19/04/2018
3.78
 194,856 3.86 3.86 3.78 0 4,000 -0.1
18/04/2018
3.86
 221,934 3.89 3.91 3.83 0 0 0
17/04/2018
3.89
 126,765 3.80 3.89 3.80 1,000 0 0.0
16/04/2018
3.80
 142,460 3.91 3.94 3.80 0 0 0
13/04/2018
3.91
 330,031 3.80 4.02 3.83 0 0 0
12/04/2018
3.80
 115,309 3.80 3.80 3.72 0 0 0
11/04/2018
3.80
 258,900 3.86 3.89 3.80 0 0 0
10/04/2018
3.86
 221,024 3.86 3.91 3.83 300 0 0.0
09/04/2018
3.86
 230,181 3.94 3.94 3.86 0 3,000 0.0
06/04/2018
3.94
 231,899 4.00 4.00 3.91 4,000 0 0.1
05/04/2018
4.00
 84,684 3.86 4.00 3.83 0 0 0
04/04/2018
3.86
 285,330 3.83 3.94 3.83 0 9,000 -0.1
03/04/2018
3.83
 225,010 3.89 3.89 3.83 4,300 30,500 -0.4
02/04/2018
3.89
 194,227 3.94 3.94 3.86 0 0 0
30/03/2018
3.94
 164,420 3.86 3.97 3.83 100 500 0.0
29/03/2018
3.86
 161,120 3.91 3.91 3.86 0 0 0
28/03/2018
3.91
 184,326 3.97 4.00 3.89 0 30 0.0
27/03/2018
3.97
 268,312 4.00 4.14 3.97 3,000 0 0.0
26/03/2018
4.00
 183,682 3.80 4.00 3.83 0 120 0.0
23/03/2018
3.80
 424,735 3.91 3.91 3.72 0 0 0
22/03/2018
3.91
 503,728 4.05 4.05 3.91 0 60,000 -0.9
21/03/2018
4.05
 351,369 4.14 4.14 4.05 0 0 0
20/03/2018
4.14
 217,448 4.14 4.14 4.05 0 0 0
19/03/2018
4.14
 389,405 4.25 4.25 4.14 0 0 0
16/03/2018
4.25
 348,740 4.25 4.27 4.22 1,000 0 0.0
15/03/2018
4.25
 476,350 4.19 4.27 4.16 0 0 0
14/03/2018
4.19
 596,688 4.27 4.27 4.19 0 1,200 0.0
13/03/2018
4.27
 509,335 4.22 4.30 4.16 0 45 0.0
12/03/2018
4.22
 331,857 4.30 4.38 4.19 10,000 8,000 0.0
09/03/2018
4.30
 826,230 4.36 4.55 4.30 0 0 0
08/03/2018
4.36
 665,770 4.22 4.41 4.25 0 500 0.0
07/03/2018
4.22
 678,550 4.38 4.44 4.19 3,600 0 0.1
06/03/2018
4.38
 762,898 4.19 4.38 4.19 300 0 0.0
05/03/2018
4.19
 868,743 4.60 4.69 4.19 39,500 900 0.6
02/03/2018
4.60
 932,520 4.55 4.63 4.41 0 0 0
01/03/2018
4.55
 754,945 4.66 4.69 4.49 10,000 21,400 -0.2
28/02/2018
4.66
 1,490,989 4.36 4.66 4.25 0 120,000 -2.0
27/02/2018
4.36
 505,885 4.27 4.38 4.22 0 0 0
26/02/2018
4.27
 1,196,669 4.47 4.55 4.25 0 32,500 -0.5
23/02/2018
4.47
 1,098,905 4.36 4.49 4.36 400,000 119,700 4.5
22/02/2018
4.36
 1,605,366 4.05 4.44 4.00 608,100 67,000 8.3
21/02/2018
4.05
 564,114 3.89 4.05 3.89 19,700 79,100 -0.9
13/02/2018
3.89
 122,410 3.83 3.89 3.78 18,800 0 0.3
12/02/2018
3.83
 186,280 3.69 3.83 3.72 0 0 0
09/02/2018
3.69
 473,114 3.64 3.69 3.39 60,300 1,000 0.8
08/02/2018
3.64
 271,191 3.61 3.69 3.58 29,700 70,900 -0.5
07/02/2018
3.61
 629,278 3.45 3.75 3.53 4,200 102,400 -1.3
06/02/2018
3.45
 1,056,164 3.67 3.67 3.31 8,000 33,100 -0.3
05/02/2018
3.67
 568,442 4.05 4.05 3.67 10,800 1,000 0.1
02/02/2018
4.05
 180,920 4.05 4.08 4.02 5,000 0 0.1
01/02/2018
4.05
 370,710 4.14 4.22 4.05 75,500 0 1.1
31/01/2018
4.14
 563,574 4.19 4.36 4.14 14,100 0 0.2
30/01/2018
4.19
 485,938 4.16 4.25 4.08 3,300 11,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc